Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	28.19	28.56	27.86	28.04	306,652	-0.02(-0.06%)
Nov 29, 2005	28.09	28.44	27.15	28.05	183,039	+0.10(+0.34%)
Nov 28, 2005	26.40	28.02	26.23	27.96	436,054	+1.59(+6.03%)
Nov 25, 2005	26.01	26.40	25.68	26.37	83,596	+0.62(+2.41%)
Nov 23, 2005	24.33	26.19	24.28	25.75	907,272	+1.62(+6.72%)
Nov 22, 2005	27.57	28.14	23.71	24.13	839,736	-7.05(-22.62%)
Nov 21, 2005	31.42	31.88	30.84	31.18	146,335	-0.07(-0.23%)
Nov 18, 2005	30.75	31.35	30.65	31.25	55,663	+0.83(+2.72%)
Nov 17, 2005	30.05	30.54	29.57	30.42	119,941	+0.48(+1.62%)
Nov 16, 2005	30.60	30.78	29.41	29.94	102,087	-0.43(-1.41%)
Nov 15, 2005	31.80	31.80	29.95	30.37	113,713	-1.38(-4.36%)
Nov 14, 2005	31.61	31.80	31.32	31.75	89,184	-0.07(-0.23%)
Nov 11, 2005	31.76	32.04	31.68	31.82	133,001	+0.02(+0.08%)
Nov 10, 2005	32.16	32.16	31.22	31.80	154,675	-0.29(-0.89%)
Nov 09, 2005	32.20	32.20	31.88	32.08	93,602	+0.09(+0.27%)
Nov 08, 2005	31.80	32.05	31.11	32.00	76,875	-0.05(-0.15%)
Nov 07, 2005	32.13	32.13	31.84	32.04	157,322	-0.08(-0.25%)
Nov 04, 2005	31.91	32.12	31.62	32.12	106,998	+0.19(+0.60%)
Nov 03, 2005	31.89	32.03	31.65	31.93	132,549	+0.13(+0.40%)
Nov 02, 2005	31.86	32.05	31.63	31.81	101,095	+0.10(+0.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.